V SYSTEMS Historical Data

VSYS Page 38
Download
Date Close Price change Market cap Trading volume
Jul 28, 2021 $0.0171
-0.37%
$72.99 million $811,052
Jul 27, 2021 $0.0172
+2.79%
$73.14 million $946,925
Jul 26, 2021 $0.0167
-0.61%
$71.16 million $1.1 million
Jul 25, 2021 $0.0168
+0.92%
$71.49 million $978,150
Jul 24, 2021 $0.0167
+1.48%
$70.97 million $1.1 million
Jul 23, 2021 $0.0165
+2.27%
$70.02 million $1.16 million
Jul 22, 2021 $0.0161
-0.60%
$68.42 million $812,621
Jul 21, 2021 $0.0162
+6.40%
$68.76 million $1.1 million
Jul 20, 2021 $0.0152
-3.92%
$64.71 million $1.12 million
Jul 19, 2021 $0.0159
-2.44%
$67.36 million $827,553
Jul 18, 2021 $0.0163
+1.54%
$69.06 million $769,451
Jul 17, 2021 $0.016
-1.49%
$67.96 million $660,636
Jul 16, 2021 $0.0163
-1.57%
$69.04 million $646,640
Jul 15, 2021 $0.0165
-1.49%
$70 million $870,431
Jul 14, 2021 $0.0167
-2.15%
$70.91 million $1.05 million
Jul 13, 2021 $0.0171
-4.66%
$72.57 million $4 million
Jul 12, 2021 $0.018
-2.98%
$76.2 million $716,038
Jul 11, 2021 $0.0185
+0.97%
$78.37 million $778,334
Jul 10, 2021 $0.0183
-1.78%
$77.56 million $978,541
Jul 9, 2021 $0.0186
+2.60%
$78.89 million $794,153
Jul 8, 2021 $0.0181
-4.20%
$76.84 million $962,451
Jul 7, 2021 $0.0189
-1.49%
$80.17 million $939,825
Jul 6, 2021 $0.0192
+0.45%
$81.31 million $1.15 million
Jul 5, 2021 $0.0191
-2.03%
$80.81 million $914,853
Jul 4, 2021 $0.0195
+1.29%
$82.44 million $916,550
Jul 3, 2021 $0.0192
+1.86%
$81.34 million $1.4 million
Jul 2, 2021 $0.0189
+1.89%
$79.9 million $867,277
Jul 1, 2021 $0.0185
-1.13%
$78.4 million $798,572
Jun 30, 2021 $0.0187
-0.75%
$79.38 million $963,818
Jun 29, 2021 $0.0189
+3.27%
$80.11 million $1.29 million
Jun 28, 2021 $0.0183
-1.69%
$77.62 million $924,942
Jun 27, 2021 $0.0186
+0.38%
$78.87 million $1.01 million
Jun 26, 2021 $0.0185
+7.15%
$78.44 million $1.66 million
Jun 25, 2021 $0.0173
-5.34%
$73.34 million $1.27 million
Jun 24, 2021 $0.0183
-6.24%
$77.46 million $2.58 million
Jun 23, 2021 $0.0195
+21.40%
$82.46 million $7.9 million
Jun 22, 2021 $0.0161
-2.62%
$67.96 million $1.46 million
Jun 21, 2021 $0.0165
-17.29%
$69.93 million $1.92 million
Jun 20, 2021 $0.02
-3.70%
$84.68 million $1.44 million
Jun 19, 2021 $0.0208
+1.27%
$88.01 million $1.51 million
Jun 18, 2021 $0.0206
-8.38%
$87.13 million $3.67 million
Jun 17, 2021 $0.0224
+10.14%
$94.77 million $2.68 million
Jun 16, 2021 $0.0203
-1.93%
$85.91 million $1.1 million
Jun 15, 2021 $0.0208
-1.25%
$87.68 million $865,616
Jun 14, 2021 $0.021
+0.21%
$88.74 million $1.51 million
Jun 13, 2021 $0.0209
+0.79%
$88.38 million $1.26 million
Jun 12, 2021 $0.0208
-2.74%
$87.7 million $1.49 million
Jun 11, 2021 $0.0214
-5.16%
$90.21 million $2.08 million
Jun 10, 2021 $0.0225
-1.25%
$95.13 million $3.01 million
Jun 9, 2021 $0.0229
-10.90%
$96.39 million $9.25 million